Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.961 2.991 2.883 2.895 41,491,924 -0.05(-1.77%)
Feb 25, 2010 2.942 2.951 2.882 2.947 97,593,224 -0.23(-7.16%)
Feb 24, 2010 3.188 3.195 3.154 3.175 22,487,034 -0.00(-0.05%)
Feb 23, 2010 3.200 3.222 3.167 3.176 21,331,650 -0.04(-1.10%)
Feb 22, 2010 3.257 3.257 3.198 3.212 15,643,387 -0.04(-1.19%)
Feb 19, 2010 3.254 3.272 3.237 3.250 17,743,580 -0.02(-0.57%)
Feb 18, 2010 3.237 3.279 3.217 3.269 13,638,843 +0.02(+0.73%)
Feb 17, 2010 3.191 3.252 3.190 3.245 18,171,990 +0.05(+1.53%)
Feb 16, 2010 3.228 3.240 3.173 3.196 22,457,156 -0.03(-0.94%)
Feb 12, 2010 3.237 3.227 3.227 3.227 29,191,734 -0.03(-0.98%)
Feb 11, 2010 3.230 3.286 3.220 3.259 25,166,064 +0.03(+0.99%)
Feb 10, 2010 3.168 3.249 3.163 3.227 33,389,790 +0.06(+1.86%)
Feb 09, 2010 3.195 3.223 3.075 3.168 65,492,360 -0.19(-5.71%)
Feb 08, 2010 3.390 3.390 3.311 3.360 24,687,792 -0.03(-0.94%)
Feb 05, 2010 3.395 3.419 3.346 3.392 19,497,454 +0.01(+0.25%)
Feb 04, 2010 3.427 3.437 3.365 3.383 29,969,020 -0.07(-2.00%)
Feb 03, 2010 3.412 3.462 3.377 3.452 19,325,662 +0.05(+1.38%)
Feb 02, 2010 3.356 3.417 3.343 3.405 25,535,414 +0.04(+1.15%)
Feb 01, 2010 3.363 3.378 3.309 3.366 33,969,460 +0.04(+1.16%)
Jan 29, 2010 3.356 3.373 3.319 3.328 26,895,456 -0.02(-0.45%)
Jan 28, 2010 3.368 3.368 3.324 3.343 25,535,022 -0.01(-0.40%)
Jan 27, 2010 3.311 3.368 3.282 3.356 39,025,464 +0.05(+1.53%)
Jan 26, 2010 3.338 3.375 3.286 3.306 37,133,764 -0.05(-1.46%)
Jan 25, 2010 3.387 3.415 3.350 3.355 20,832,306 -0.02(-0.50%)
Jan 22, 2010 3.437 3.441 3.363 3.372 20,106,170 -0.07(-1.91%)
Jan 21, 2010 3.439 3.476 3.422 3.437 26,294,250 -0.02(-0.44%)
Jan 20, 2010 3.476 3.496 3.432 3.452 24,204,204 -0.05(-1.44%)
Jan 19, 2010 3.476 3.503 3.434 3.503 24,367,508 +0.05(+1.51%)
Jan 15, 2010 3.449 3.451 3.451 3.451 36,410,504 +0.00(+0.00%)
Jan 14, 2010 3.488 3.506 3.432 3.451 40,230,828 -0.05(-1.40%)
Jan 13, 2010 3.506 3.518 3.471 3.499 26,418,124 +0.00(+0.10%)
Jan 12, 2010 3.478 3.501 3.417 3.496 42,307,512 +0.08(+2.21%)
Jan 11, 2010 3.457 3.466 3.385 3.420 41,262,368 +0.01(+0.15%)
Jan 08, 2010 3.474 3.574 3.405 3.415 71,116,056 -0.03(-0.83%)
Jan 07, 2010 3.368 3.563 3.269 3.444 244,603,472 -0.60(-14.86%)
Jan 06, 2010 3.949 4.057 3.909 4.045 31,889,412 +0.09(+2.17%)
Jan 05, 2010 3.856 3.996 3.855 3.959 31,589,908 +0.10(+2.71%)
Jan 04, 2010 3.715 3.863 3.703 3.855 39,659,480 +0.16(+4.38%)
Dec 31, 2009 3.717 3.693 3.693 3.693 12,724,190 -0.04(-1.04%)
Dec 30, 2009 3.728 3.735 3.710 3.732 9,410,180 +0.00(+0.00%)
Dec 29, 2009 3.759 3.759 3.718 3.732 14,310,027 -0.01(-0.31%)
Dec 28, 2009 3.733 3.779 3.727 3.744 18,746,906 +0.04(+1.05%)
Dec 24, 2009 3.703 3.723 3.698 3.705 4,523,058 +0.00(+0.00%)
Dec 23, 2009 3.727 3.749 3.691 3.705 22,264,434 -0.04(-0.95%)
Dec 22, 2009 3.808 3.813 3.728 3.740 18,674,796 -0.07(-1.77%)
Dec 21, 2009 3.784 3.826 3.776 3.808 13,952,742 +0.02(+0.62%)
Dec 18, 2009 3.813 3.829 3.751 3.784 26,412,070 -0.03(-0.75%)
Dec 17, 2009 3.769 3.814 3.723 3.813 23,803,742 +0.05(+1.34%)
Dec 16, 2009 3.769 3.792 3.742 3.762 20,458,808 +0.01(+0.18%)
Dec 15, 2009 3.727 3.759 3.690 3.755 23,706,602 +0.01(+0.13%)
Dec 14, 2009 3.733 3.769 3.713 3.750 26,840,882 +0.09(+2.58%)
Dec 11, 2009 3.764 3.787 3.610 3.656 64,694,780 +0.09(+2.55%)
Dec 10, 2009 3.521 3.570 3.512 3.565 31,436,360 +0.06(+1.73%)
Dec 09, 2009 3.592 3.592 3.483 3.505 37,950,752 -0.09(-2.48%)
Dec 08, 2009 3.560 3.617 3.515 3.594 36,563,308 -0.10(-2.64%)
Dec 07, 2009 3.572 3.703 3.553 3.691 43,303,508 +0.10(+2.81%)
Dec 04, 2009 3.638 3.661 3.531 3.590 42,019,008 -0.00(-0.09%)
Dec 03, 2009 3.730 3.754 3.594 3.594 47,725,968 -0.09(-2.38%)
Dec 02, 2009 3.887 3.932 3.595 3.681 123,073,560 -0.33(-8.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.